Dark

NVDA20270917C320
NVDA Sep 17 2027 320.00 Call (NVDA270917C00320000)
option OPRA

EOD

Aug 14, 2026

14.95-2.160%(-0.33)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	14.8500	14.9500	14.8500	14.9500	-2.160%	11	1,851	0.000%
2026-08-13	15.2800	15.2800	15.2800	15.2800	+2.207%	1	1,840	-2.160%
2026-08-12	15.1000	15.1000	14.5000	14.9500	+10.987%	27	1,839	0.000%
2026-08-11	13.4700	13.5000	13.4700	13.4700	-4.128%	21	1,840	+10.987%
2026-08-10	15.2500	15.2500	13.4500	14.0500	-7.261%	31	1,861	+6.406%
2026-08-07	15.5000	16.0000	15.1500	15.1500	+0.398%	139	1,854	-1.320%
2026-08-06	15.7000	15.7000	15.0900	15.0900	-1.437%	9	1,755	-0.928%
2026-08-05	14.6000	15.4500	14.6000	15.3100	+20.078%	29	1,747	-2.351%
2026-08-04	12.3000	12.7500	12.3000	12.7500	+9.068%	19	1,739	+17.255%
2026-08-03	11.2000	11.6900	11.2000	11.6900	+19.286%	8	1,739	+27.887%
2026-07-31	9.4600	9.8000	8.9600	9.8000	+14.219%	4	1,737	+52.551%
2026-07-30	9.0000	9.2000	8.5800	8.5800	+4.762%	61	1,737	+74.242%
2026-07-29	9.1000	9.1000	8.1900	8.1900	-12.406%	28	1,730	+82.540%
2026-07-28	9.0900	9.7500	8.9000	9.3500	-3.109%	8	1,749	+59.893%
2026-07-27	11.0500	11.0500	9.5000	9.6500	-20.902%	13	1,754	+54.922%
2026-07-24	12.2000	12.2000	12.2000	12.2000	-3.557%	15	1,754	+22.541%
2026-07-23	13.4000	13.4000	12.6500	12.6500	-10.601%	35	1,754	+18.182%
2026-07-22	13.6700	14.1500	13.6700	14.1500	+15.794%	31	1,754	+5.654%
2026-07-20	12.2200	12.2200	12.2200	12.2200	-2.240%	1	1,754	+22.340%
2026-07-17	12.5000	12.5000	12.5000	12.5000	-4.653%	1	1,753	+19.600%
2026-07-16	13.1500	13.1500	13.0500	13.1100	-7.021%	304	1,753	+14.035%
2026-07-15	14.6500	14.6500	13.2000	14.1000	-2.151%	50	2,055	+6.028%
2026-07-14	13.6000	14.4500	13.6000	14.4100	+3.669%	81	2,089	+3.747%
2026-07-13	13.9000	13.9000	13.9000	13.9000	-1.767%	25	2,150	+7.554%
2026-07-10	13.2900	14.1500	13.2900	14.1500	+13.200%	21	2,150	+5.654%
2026-07-09	12.5000	12.5000	12.5000	12.5000	+1.626%	1	2,150	+19.600%
2026-07-08	11.0500	12.3000	11.0000	12.3000	+23.992%	12	2,150	+21.545%
2026-07-07	9.9500	10.0500	9.7100	9.9200	-6.415%	28	2,149	+50.706%
2026-07-06	10.4200	10.6000	10.4000	10.6000	+2.913%	4	2,160	+41.038%
2026-07-02	10.9700	10.9700	10.0400	10.3000	-8.118%	28	2,153	+45.146%
2026-07-01	10.9000	11.2100	10.9000	11.2100	-5.481%	8	2,153	+33.363%
2026-06-30	11.6200	11.8600	11.6200	11.8600	+8.509%	4	2,148	+26.054%
2026-06-29	10.9300	10.9300	10.9300	10.9300	-0.636%	1	2,149	+36.780%
2026-06-26	11.0000	11.0000	11.0000	11.0000	-8.333%	5	2,149	+35.909%
2026-06-25	12.2500	12.2600	11.5800	12.0000	-2.518%	21	2,154	+24.583%
2026-06-24	12.3100	12.3100	12.3100	12.3100	-8.680%	15	2,171	+21.446%
2026-06-23	14.2300	14.2300	13.4800	13.4800	-14.953%	31	2,156	+10.905%
2026-06-22	15.9000	15.9000	15.8500	15.8500	-6.765%	731	2,157	-5.678%
2026-06-18	15.9700	17.0000	15.9700	17.0000	+11.257%	32	1,455	-12.059%
2026-06-17	15.3300	15.5000	15.2800	15.2800	-6.258%	5	1,455	-2.160%
2026-06-16	16.7500	16.7500	16.2500	16.3000	-5.889%	23	1,455	-8.282%
2026-06-15	17.3200	17.3200	17.3200	17.3200	+13.947%	5	1,443	-13.684%
2026-06-11	15.5000	15.5000	14.6500	15.2000	-1.618%	15	1,443	-1.645%
2026-06-10	15.5200	15.5200	15.4500	15.4500	-3.135%	3	1,443	-3.236%
2026-06-09	15.9500	15.9500	15.9500	15.9500	-9.887%	1	1,442	-6.270%
2026-06-08	18.2400	18.2400	17.7000	17.7000	-6.891%	16	1,441	-15.537%
2026-06-05	18.8900	19.0300	18.8900	19.0100	-12.194%	14	1,455	-21.357%
2026-06-04	21.2500	21.6500	21.2500	21.6500	+8.250%	5	1,446	-30.947%
2026-06-03	20.2300	20.2900	20.0000	20.0000	-18.831%	16	1,447	-25.250%
2026-06-02	23.7000	26.5500	23.7000	24.6400	+5.751%	15	1,443	-39.326%
2026-06-01	22.1000	23.3500	22.0000	23.3000	+16.209%	64	1,440	-35.837%
2026-05-29	18.4000	20.0500	18.4000	20.0500	+13.791%	79	1,427	-25.436%
2026-05-28	17.6500	17.6500	17.5000	17.6200	-2.002%	4	1,367	-15.153%
2026-05-27	17.3300	17.9800	17.3100	17.9800	-1.963%	4	1,369	-16.852%
2026-05-26	18.9200	19.6300	18.2500	18.3400	-2.447%	85	1,366	-18.484%
2026-05-22	19.1800	19.5100	18.8000	18.8000	-11.153%	356	1,310	-20.479%
2026-05-21	22.3000	22.3000	19.8500	21.1600	-4.899%	4	1,301	-29.348%
2026-05-20	22.2500	23.3900	22.2500	22.2500	-1.287%	134	1,301	-32.809%
2026-05-19	22.7700	22.7700	21.7000	22.5400	-7.433%	9	1,255	-33.673%
2026-05-18	25.0000	25.0000	24.2000	24.3500	-6.526%	16	1,255	-38.604%
2026-05-15	25.0000	26.0500	25.0000	26.0500	-10.481%	2	1,255	-42.610%
2026-05-14	25.7100	29.1000	25.7100	29.1000	+20.647%	70	1,242	-48.625%
2026-05-13	23.0000	24.3000	23.0000	24.1200	+13.559%	31	1,178	-38.018%
2026-05-12	20.6000	21.4600	20.6000	21.2400	+1.724%	8	1,178	-29.614%
2026-05-11	21.1000	21.6800	20.8800	20.8800	+6.422%	5	1,178	-28.400%
2026-05-08	20.2000	20.2000	19.6200	19.6200	+6.054%	3	1,167	-23.802%
2026-05-07	17.5500	18.7000	17.5500	18.5000	+11.111%	19	1,165	-19.189%
2026-05-06	16.4000	16.6500	16.4000	16.6500	+21.533%	5	1,164	-10.210%
2026-05-05	13.6500	13.7500	13.6500	13.7000	+5.304%	3	1,164	+9.124%
2026-05-04	13.0100	13.0100	13.0100	13.0100	-9.653%	1	1,164	+14.912%
2026-05-01	14.4000	14.4000	14.4000	14.4000	-0.690%	1	1,165	+3.819%
2026-04-30	15.6900	15.6900	14.5000	14.5000	-16.475%	4	1,165	+3.103%
2026-04-29	17.7600	17.7600	17.3600	17.3600	-4.772%	12	1,164	-13.882%
2026-04-28	17.7000	18.2300	17.7000	18.2300	+4.171%	2	1,164	-17.992%
2026-04-24	18.0000	18.5600	17.5000	17.5000	+20.773%	75	1,165	-14.571%
2026-04-22	14.4900	14.4900	14.4900	14.4900	+2.258%	1	1,143	+3.175%
2026-04-21	14.1700	14.1700	14.1700	14.1700	-0.909%	2	1,144	+5.505%
2026-04-20	14.3000	14.3000	14.3000	14.3000	-1.988%	1	1,144	+4.545%
2026-04-17	14.5900	14.5900	14.5900	14.5900	+2.386%	1	1,145	+2.467%
2026-04-15	14.2500	14.2500	14.2500	14.2500	+6.902%	1	1,145	+4.912%
2026-04-14	12.8000	13.3500	12.8000	13.3300	+11.083%	110	1,145	+12.153%
2026-04-10	12.0000	12.0000	12.0000	12.0000	+16.505%	3	1,226	+24.583%
2026-04-08	10.4000	10.4000	10.3000	10.3000	+9.808%	2	1,226	+45.146%
2026-04-06	9.3700	9.3800	9.3700	9.3800	-1.263%	2	1,226	+59.382%
2026-04-01	9.5500	9.6600	9.5000	9.5000	+4.396%	456	1,225	+57.368%
2026-03-31	8.7000	9.1000	8.7000	9.1000	+2.825%	3	775	+64.286%
2026-03-27	9.0500	9.0500	8.8500	8.8500	-14.244%	12	774	+68.927%
2026-03-24	10.4500	10.4500	10.3200	10.3200	-5.753%	70	762	+44.864%
2026-03-20	10.9100	10.9500	10.9100	10.9500	-1.084%	95	723	+36.530%
2026-03-19	10.9000	11.2000	10.9000	11.0700	-7.827%	177	638	+35.050%
2026-03-18	12.0100	12.0100	12.0100	12.0100	-6.899%	1	477	+24.480%
2026-03-16	12.9000	12.9000	12.9000	12.9000	+1.575%	1	478	+15.891%
2026-03-13	12.7200	12.7200	12.7000	12.7000	-6.960%	18	477	+17.717%
2026-03-12	13.6500	13.6500	13.6500	13.6500	+1.866%	20	461	+9.524%
2026-03-11	13.6200	13.6200	13.4000	13.4000	+0.375%	4	455	+11.567%
2026-03-10	13.0100	13.3500	12.9700	13.3500	-4.301%	91	454	+11.985%
2026-03-04	13.6000	13.9500	13.6000	13.9500	+2.574%	190	373	+7.168%
2026-02-27	13.6000	13.6000	13.6000	13.6000	-26.407%	1	183	+9.926%
2026-02-25	18.5400	18.5400	18.4800	18.4800	+8.706%	4	179	-19.102%
2026-02-18	17.0000	17.0000	17.0000	17.0000	+8.626%	3	179	-12.059%
2026-02-17	15.6500	15.6500	15.6500	15.6500	+2.961%	32	176	-4.473%
2026-02-13	15.5000	15.5500	15.2000	15.2000	-13.636%	119	148	-1.645%
2026-02-09	18.4400	18.8500	17.6000	17.6000	+6.667%	99	148	-15.057%
2026-02-06	14.5500	16.5000	14.5500	16.5000	-4.899%	41	156	-9.394%
2026-01-29	17.4700	17.4700	17.3500	17.3500	+8.032%	63	185	-13.833%
2026-01-27	16.2900	16.2900	16.0200	16.0600	-0.864%	17	165	-6.912%
2026-01-26	16.8000	16.8000	16.1500	16.2000	0.000%	26	163	-7.716%
2026-01-23	16.2000	16.2000	16.2000	16.2000	+4.180%	2	159	-7.716%
2026-01-22	15.8500	15.8500	15.5500	15.5500	+6.873%	30	157	-3.859%
2026-01-20	14.5500	14.5500	14.5500	14.5500	-10.462%	1	139	+2.749%
2026-01-15	16.0500	16.2500	16.0500	16.2500	+4.502%	4	139	-8.000%
2026-01-09	15.4500	15.5500	15.4000	15.5500	-0.955%	3	137	-3.859%
2026-01-08	15.9500	15.9500	15.7000	15.7000	-11.299%	11	135	-4.777%
2026-01-07	17.7000	17.7000	17.6500	17.7000	+4.425%	21	129	-15.537%
2026-01-06	16.9500	16.9500	16.9500	16.9500	+2.108%	1	120	-11.799%
2025-12-30	16.6000	16.6000	16.6000	16.6000	-6.584%	1	119	-9.940%
2025-12-26	17.9500	18.0500	17.7700	17.7700	+17.682%	81	118	-15.869%
2025-12-23	15.1000	15.1000	15.1000	15.1000	-1.629%	1	94	-0.993%
2025-12-11	15.3500	15.3500	15.3500	15.3500	-7.251%	15	94	-2.606%
2025-12-10	16.8500	16.8500	16.5500	16.5500	+9.821%	26	79	-9.668%
2025-11-25	13.8100	15.0700	13.8100	15.0700	-9.760%	2	53	-0.796%
2025-11-24	16.7000	16.7000	16.7000	16.7000	+2.769%	1	53	-10.479%
2025-11-21	15.4300	16.2500	15.4300	16.2500	-6.663%	5	53	-8.000%
2025-11-20	18.4000	18.5000	17.4100	17.4100	+0.694%	96	52	-14.130%
2025-11-18	17.2900	17.2900	17.2900	17.2900	-7.540%	1	3	-13.534%
2025-11-13	18.4000	18.7000	18.4000	18.7000	-8.780%	2	2	-20.053%
2025-11-12	20.5000	20.5000	20.5000	20.5000	+1.990%	1	1	-27.073%
2025-11-11	20.1000	20.1000	20.1000	20.1000	+0.500%	1	1	-25.622%
2025-11-10	20.0000	20.0000	20.0000	20.0000	+27.796%	1	1	-25.250%
2025-11-07	15.6500	15.6500	15.6500	15.6500	0.000%	1	0	-4.473%